Valneva SE - American Depositary Shares (NQ: VALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.960	7.150	6.960	7.060	19,714	+0.16(+2.32%)
Mar 10, 2025	7.070	7.130	6.710	6.900	11,408	-0.17(-2.40%)
Mar 07, 2025	7.110	7.280	6.755	7.070	9,954	+0.21(+3.06%)
Mar 06, 2025	7.140	7.281	6.860	6.860	7,902	-0.27(-3.85%)
Mar 05, 2025	6.970	7.135	6.970	7.135	4,318	+0.29(+4.31%)
Mar 04, 2025	6.760	6.970	6.733	6.840	28,035	+0.02(+0.29%)
Mar 03, 2025	6.880	7.190	6.782	6.820	32,129	+0.07(+1.04%)
Feb 28, 2025	7.030	7.030	6.700	6.750	26,221	-0.37(-5.20%)
Feb 27, 2025	7.200	7.350	7.032	7.120	21,727	-0.24(-3.26%)
Feb 26, 2025	7.480	7.730	7.344	7.360	19,328	-0.05(-0.67%)
Feb 25, 2025	7.820	7.975	7.360	7.410	54,869	-0.40(-5.12%)
Feb 24, 2025	8.010	8.200	7.560	7.810	118,976	+0.37(+4.97%)
Feb 21, 2025	7.800	7.990	7.390	7.440	51,801	-0.47(-5.94%)
Feb 20, 2025	7.810	7.950	7.753	7.910	81,413	+0.37(+4.91%)
Feb 19, 2025	7.580	7.750	7.353	7.540	54,563	+0.21(+2.86%)
Feb 18, 2025	7.400	7.500	7.040	7.330	81,416	+0.66(+9.90%)
Feb 14, 2025	7.180	7.310	6.620	6.670	216,453	-1.12(-14.38%)
Feb 13, 2025	7.900	7.970	7.490	7.790	141,359	-0.54(-6.48%)
Feb 12, 2025	7.770	8.420	7.540	8.330	134,159	+0.50(+6.39%)
Feb 11, 2025	7.480	7.830	7.480	7.830	77,006	+0.83(+11.86%)
Feb 10, 2025	6.850	7.020	6.782	7.000	30,352	+0.53(+8.19%)
Feb 07, 2025	6.770	6.830	6.450	6.470	69,870	-0.46(-6.64%)
Feb 06, 2025	7.200	7.238	6.810	6.930	101,627	+0.26(+3.90%)
Feb 05, 2025	6.210	6.710	6.061	6.670	114,021	+1.06(+18.89%)
Feb 04, 2025	5.500	5.660	5.500	5.610	45,770	+0.24(+4.47%)
Feb 03, 2025	5.660	5.690	5.170	5.370	67,100	-0.41(-7.09%)
Jan 31, 2025	5.780	5.820	5.600	5.780	64,274	+0.53(+10.10%)
Jan 30, 2025	5.070	5.340	4.960	5.250	240,537	+0.18(+3.55%)
Jan 29, 2025	4.990	5.070	4.905	5.070	19,286	+0.12(+2.42%)
Jan 28, 2025	4.910	4.950	4.845	4.950	5,431	+0.10(+2.06%)
Jan 27, 2025	4.710	4.900	4.710	4.850	22,477	-0.05(-1.02%)
Jan 24, 2025	4.800	4.970	4.750	4.900	54,197	+0.16(+3.38%)
Jan 23, 2025	4.890	4.890	4.557	4.740	63,366	+0.11(+2.38%)
Jan 22, 2025	4.680	4.858	4.570	4.630	56,223	-0.08(-1.70%)
Jan 21, 2025	4.660	4.830	4.550	4.710	41,285	+0.34(+7.78%)
Jan 17, 2025	4.330	4.430	4.245	4.370	46,649	+0.06(+1.39%)
Jan 16, 2025	4.300	4.380	4.220	4.310	17,708	-0.00(-0.00%)
Jan 15, 2025	4.320	4.510	4.266	4.310	40,599	-0.08(-1.82%)
Jan 14, 2025	4.400	4.425	4.200	4.390	53,541	-0.05(-1.13%)
Jan 13, 2025	4.460	4.500	4.380	4.440	28,213	-0.10(-2.20%)
Jan 10, 2025	4.520	4.670	4.500	4.540	49,145	-0.08(-1.73%)
Jan 08, 2025	4.730	4.760	4.580	4.620	28,005	-0.04(-0.86%)
Jan 07, 2025	4.750	4.820	4.650	4.660	22,431	-0.03(-0.64%)
Jan 06, 2025	4.690	4.830	4.650	4.690	12,199	+0.07(+1.41%)
Jan 03, 2025	4.640	4.826	4.500	4.625	86,165	-0.09(-2.01%)